Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.49 | 31.23 | 30.47 | 30.95 | 1,119,168 | +0.35(+1.15%) |
Dec 30, 2021 | 30.78 | 31.44 | 30.59 | 30.60 | 999,574 | -0.03(-0.09%) |
Dec 29, 2021 | 30.22 | 30.76 | 30.21 | 30.63 | 1,417,327 | +0.10(+0.33%) |
Dec 28, 2021 | 30.15 | 30.98 | 29.99 | 30.53 | 1,457,786 | +0.50(+1.66%) |
Dec 27, 2021 | 29.44 | 30.08 | 29.20 | 30.03 | 1,317,250 | +0.77(+2.65%) |
Dec 23, 2021 | 29.64 | 29.70 | 29.13 | 29.26 | 1,177,559 | -0.42(-1.40%) |
Dec 22, 2021 | 29.44 | 29.81 | 29.33 | 29.67 | 1,076,787 | +0.19(+0.66%) |
Dec 21, 2021 | 29.25 | 29.63 | 29.06 | 29.48 | 1,482,368 | +0.56(+1.95%) |
Dec 20, 2021 | 29.20 | 29.20 | 28.09 | 28.92 | 1,374,605 | -0.99(-3.30%) |
Dec 17, 2021 | 30.01 | 30.24 | 29.60 | 29.90 | 3,004,817 | -0.30(-0.98%) |
Dec 16, 2021 | 30.39 | 30.85 | 30.11 | 30.20 | 1,259,271 | +0.13(+0.43%) |
Dec 15, 2021 | 29.61 | 30.10 | 28.76 | 30.07 | 1,646,452 | +0.73(+2.48%) |
Dec 14, 2021 | 28.95 | 29.98 | 28.92 | 29.34 | 1,360,991 | +0.31(+1.08%) |
Dec 13, 2021 | 30.07 | 30.25 | 28.87 | 29.03 | 1,081,165 | -1.04(-3.47%) |
Dec 10, 2021 | 30.71 | 31.06 | 29.98 | 30.07 | 1,195,899 | -0.21(-0.70%) |
Dec 09, 2021 | 29.19 | 30.51 | 29.08 | 30.28 | 1,447,165 | +0.63(+2.12%) |
Dec 08, 2021 | 29.66 | 30.02 | 29.44 | 29.65 | 1,165,603 | +0.18(+0.63%) |
Dec 07, 2021 | 28.70 | 29.76 | 28.65 | 29.47 | 1,777,955 | +1.40(+5.00%) |
Dec 06, 2021 | 27.45 | 28.48 | 26.89 | 28.07 | 1,736,705 | +1.09(+4.03%) |
Dec 03, 2021 | 27.66 | 27.93 | 26.62 | 26.98 | 1,850,602 | -0.53(-1.91%) |
Dec 02, 2021 | 27.72 | 27.98 | 27.22 | 27.50 | 1,771,233 | +0.11(+0.40%) |
Dec 01, 2021 | 28.29 | 29.23 | 27.38 | 27.39 | 1,945,779 | +0.00(+0.00%) |
Nov 30, 2021 | 28.19 | 28.37 | 26.99 | 27.39 | 2,248,725 | -1.24(-4.32%) |
Nov 29, 2021 | 29.05 | 29.32 | 28.16 | 28.63 | 1,565,958 | +0.18(+0.62%) |
Nov 26, 2021 | 28.73 | 29.18 | 27.95 | 28.45 | 1,060,654 | -1.54(-5.14%) |
Nov 24, 2021 | 30.38 | 30.74 | 29.99 | 29.99 | 895,394 | -0.55(-1.81%) |
Nov 23, 2021 | 29.91 | 30.66 | 29.71 | 30.55 | 1,187,057 | +0.73(+2.44%) |
Nov 22, 2021 | 29.52 | 30.39 | 29.46 | 29.82 | 1,401,927 | +0.54(+1.83%) |
Nov 19, 2021 | 29.05 | 29.40 | 28.80 | 29.28 | 1,296,613 | -0.14(-0.47%) |
Nov 18, 2021 | 30.07 | 29.56 | 29.38 | 29.42 | 1,074,557 | -0.47(-1.57%) |
Nov 17, 2021 | 30.43 | 30.57 | 29.73 | 29.89 | 1,165,524 | -0.59(-1.94%) |
Nov 16, 2021 | 30.54 | 30.89 | 30.41 | 30.48 | 1,028,869 | -0.05(-0.15%) |
Nov 15, 2021 | 30.82 | 31.12 | 30.39 | 30.53 | 992,975 | -0.06(-0.18%) |
Nov 12, 2021 | 29.88 | 30.70 | 29.74 | 30.59 | 1,439,545 | +0.94(+3.17%) |
Nov 11, 2021 | 29.13 | 29.79 | 28.80 | 29.64 | 1,194,560 | +1.00(+3.48%) |
Nov 10, 2021 | 28.69 | 28.65 | 1,119,271 | -0.25(-0.86%) | ||
Nov 09, 2021 | 28.98 | 29.40 | 28.33 | 28.89 | 1,482,316 | -0.15(-0.50%) |
Nov 08, 2021 | 30.25 | 30.56 | 29.01 | 29.04 | 2,002,210 | -0.76(-2.55%) |
Nov 05, 2021 | 29.43 | 29.96 | 29.01 | 29.80 | 3,291,378 | +2.78(+10.30%) |
Nov 04, 2021 | 27.73 | 27.88 | 26.57 | 27.02 | 1,848,376 | -0.58(-2.09%) |
Nov 03, 2021 | 26.95 | 27.99 | 26.91 | 27.59 | 1,253,813 | +0.59(+2.20%) |
Nov 02, 2021 | 26.16 | 27.12 | 26.07 | 27.00 | 1,377,400 | +0.72(+2.75%) |
Nov 01, 2021 | 25.76 | 26.67 | 26.02 | 26.28 | 1,437,246 | +0.63(+2.46%) |
Oct 29, 2021 | 25.80 | 26.22 | 25.35 | 25.64 | 2,168,708 | -0.36(-1.37%) |
Oct 28, 2021 | 25.64 | 26.14 | 25.64 | 26.00 | 1,379,298 | +0.42(+1.65%) |
Oct 27, 2021 | 26.36 | 26.28 | 25.55 | 25.58 | 1,670,073 | -0.92(-3.45%) |
Oct 26, 2021 | 27.08 | 26.50 | 1,857,840 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.06 | 27.36 | 26.88 | 26.94 | 1,820,157 | +0.22(+0.82%) |
Oct 22, 2021 | 27.09 | 27.48 | 26.69 | 26.72 | 1,422,436 | -0.31(-1.15%) |
Oct 21, 2021 | 27.80 | 27.80 | 26.57 | 27.03 | 1,914,645 | -0.99(-3.53%) |
Oct 20, 2021 | 27.80 | 28.20 | 27.69 | 28.02 | 1,138,348 | +0.07(+0.26%) |
Oct 19, 2021 | 28.18 | 28.23 | 27.82 | 27.94 | 914,594 | -0.10(-0.36%) |
Oct 18, 2021 | 27.89 | 28.15 | 27.76 | 28.04 | 1,135,138 | -0.23(-0.81%) |
Oct 15, 2021 | 28.53 | 28.79 | 28.22 | 28.27 | 1,077,824 | -0.05(-0.19%) |
Oct 14, 2021 | 27.91 | 28.41 | 27.80 | 28.33 | 819,388 | +0.83(+3.03%) |
Oct 13, 2021 | 28.15 | 28.29 | 27.31 | 27.49 | 855,058 | -0.80(-2.81%) |
Oct 12, 2021 | 28.69 | 28.81 | 28.02 | 28.29 | 1,063,291 | -0.42(-1.47%) |
Oct 11, 2021 | 28.64 | 29.42 | 28.61 | 28.71 | 836,293 | +0.21(+0.74%) |
Oct 08, 2021 | 28.03 | 28.59 | 27.92 | 28.50 | 1,199,372 | +0.62(+2.23%) |
Oct 07, 2021 | 27.81 | 28.25 | 27.63 | 27.88 | 1,020,871 | +0.51(+1.87%) |
Oct 06, 2021 | 27.34 | 27.75 | 26.71 | 27.37 | 1,471,079 | -0.45(-1.61%) |
Oct 05, 2021 | 27.16 | 27.98 | 26.95 | 27.81 | 2,095,634 | +0.84(+3.12%) |
Oct 04, 2021 | 27.40 | 27.90 | 26.96 | 26.97 | 1,977,367 | -0.41(-1.50%) |
Oct 01, 2021 | 26.81 | 27.80 | 26.67 | 27.38 | 2,106,928 | +0.79(+2.96%) |
Sep 30, 2021 | 27.02 | 28.02 | 26.60 | 26.60 | 2,618,259 | -0.22(-0.82%) |
Sep 29, 2021 | 26.83 | 27.05 | 26.54 | 26.82 | 2,021,564 | +0.03(+0.10%) |
Sep 28, 2021 | 27.37 | 27.80 | 26.75 | 26.79 | 1,695,798 | -0.56(-2.04%) |
Sep 27, 2021 | 25.14 | 27.67 | 25.12 | 27.35 | 4,186,146 | +2.34(+9.37%) |
Sep 24, 2021 | 24.82 | 25.19 | 24.67 | 25.00 | 2,742,653 | -0.03(-0.11%) |
Sep 23, 2021 | 25.22 | 25.58 | 25.02 | 25.03 | 3,750,287 | +0.17(+0.70%) |
Sep 22, 2021 | 25.16 | 25.85 | 24.83 | 24.86 | 4,024,106 | +0.14(+0.56%) |
Sep 21, 2021 | 25.83 | 25.98 | 24.26 | 24.72 | 3,188,617 | -0.92(-3.60%) |
Sep 20, 2021 | 25.66 | 26.38 | 25.00 | 25.64 | 2,925,834 | -1.58(-5.82%) |
Sep 17, 2021 | 27.77 | 28.04 | 27.05 | 27.23 | 3,407,998 | -0.90(-3.19%) |
Sep 16, 2021 | 28.81 | 28.97 | 28.10 | 28.13 | 1,043,498 | -0.76(-2.63%) |
Sep 15, 2021 | 28.50 | 28.99 | 28.40 | 28.88 | 1,168,042 | +0.51(+1.81%) |
Sep 14, 2021 | 29.16 | 29.16 | 28.29 | 28.37 | 983,629 | -0.56(-1.93%) |
Sep 13, 2021 | 28.98 | 29.60 | 28.30 | 28.93 | 2,535,079 | +0.41(+1.44%) |
Sep 10, 2021 | 29.36 | 29.54 | 28.48 | 28.52 | 1,020,728 | -0.41(-1.42%) |
Sep 09, 2021 | 28.46 | 29.33 | 28.26 | 28.93 | 990,337 | +0.41(+1.44%) |
Sep 08, 2021 | 30.10 | 30.11 | 28.47 | 28.52 | 1,238,275 | -1.50(-5.00%) |
Sep 07, 2021 | 30.19 | 30.41 | 30.00 | 30.02 | 1,176,649 | -0.52(-1.71%) |
Sep 03, 2021 | 30.78 | 31.24 | 30.35 | 30.54 | 664,680 | -0.30(-0.98%) |
Sep 02, 2021 | 30.67 | 31.17 | 30.48 | 30.84 | 986,967 | +0.21(+0.69%) |
Sep 01, 2021 | 30.67 | 30.74 | 29.97 | 30.63 | 1,018,749 | -0.04(-0.12%) |
Aug 31, 2021 | 30.92 | 30.99 | 30.29 | 30.67 | 1,047,122 | -0.44(-1.41%) |
Aug 30, 2021 | 31.95 | 32.03 | 31.08 | 31.11 | 855,345 | -0.68(-2.13%) |
Aug 27, 2021 | 31.29 | 32.15 | 31.04 | 31.79 | 1,312,908 | +0.81(+2.63%) |
Aug 26, 2021 | 31.29 | 31.53 | 30.91 | 30.97 | 677,392 | -0.32(-1.02%) |
Aug 25, 2021 | 30.65 | 31.61 | 30.46 | 31.29 | 744,520 | +0.57(+1.85%) |
Aug 24, 2021 | 30.12 | 31.04 | 30.12 | 30.72 | 703,550 | +0.93(+3.13%) |
Aug 23, 2021 | 29.26 | 30.18 | 28.93 | 29.79 | 1,040,249 | +1.13(+3.93%) |
Aug 20, 2021 | 28.66 | 29.06 | 28.37 | 28.67 | 1,320,423 | -0.06(-0.22%) |
Aug 19, 2021 | 29.54 | 29.85 | 28.67 | 28.73 | 1,053,065 | -1.49(-4.94%) |
Aug 18, 2021 | 30.58 | 30.82 | 30.20 | 30.22 | 564,014 | -0.60(-1.96%) |
Aug 17, 2021 | 30.61 | 31.03 | 30.22 | 30.83 | 561,705 | -0.18(-0.59%) |
Aug 16, 2021 | 30.97 | 31.14 | 30.21 | 31.01 | 947,336 | -0.56(-1.77%) |
Aug 13, 2021 | 31.26 | 31.76 | 31.26 | 31.57 | 540,588 | +0.27(+0.88%) |
Aug 12, 2021 | 31.62 | 31.89 | 30.79 | 31.29 | 627,927 | -0.33(-1.03%) |
Aug 11, 2021 | 31.21 | 31.68 | 30.70 | 31.62 | 758,270 | +0.77(+2.50%) |
Aug 10, 2021 | 30.49 | 31.04 | 30.48 | 30.85 | 963,912 | +0.25(+0.80%) |
Aug 09, 2021 | 30.34 | 30.83 | 29.98 | 30.60 | 650,765 | +0.03(+0.09%) |
Aug 06, 2021 | 30.58 | 30.78 | 30.17 | 30.57 | 566,800 | +0.60(+2.00%) |
Aug 05, 2021 | 29.96 | 30.50 | 29.95 | 29.97 | 924,935 | +0.27(+0.92%) |
Aug 04, 2021 | 30.91 | 31.06 | 29.69 | 29.70 | 1,012,379 | -1.33(-4.28%) |
Aug 03, 2021 | 31.13 | 31.21 | 29.87 | 31.03 | 1,616,610 | +0.58(+1.91%) |
Aug 02, 2021 | 30.57 | 31.61 | 30.24 | 30.45 | 1,341,080 | +0.24(+0.78%) |
Jul 30, 2021 | 30.26 | 31.61 | 30.02 | 30.21 | 2,116,354 | +0.29(+0.97%) |
Jul 29, 2021 | 29.87 | 30.38 | 29.67 | 29.92 | 993,712 | +0.28(+0.95%) |
Jul 28, 2021 | 29.35 | 29.93 | 28.81 | 29.64 | 779,402 | +0.32(+1.08%) |
Jul 27, 2021 | 28.89 | 29.42 | 28.40 | 29.32 | 1,044,568 | -0.01(-0.03%) |
Jul 26, 2021 | 29.04 | 29.64 | 29.04 | 29.33 | 1,043,867 | +0.33(+1.13%) |
Jul 23, 2021 | 29.30 | 29.45 | 28.64 | 29.00 | 590,869 | +0.03(+0.09%) |
Jul 22, 2021 | 29.37 | 29.43 | 28.85 | 28.97 | 737,280 | -0.39(-1.33%) |
Jul 21, 2021 | 29.35 | 30.01 | 29.32 | 29.37 | 1,030,560 | +0.18(+0.62%) |
Jul 20, 2021 | 28.15 | 29.38 | 28.05 | 29.18 | 1,571,755 | +1.13(+4.02%) |
Jul 19, 2021 | 27.88 | 28.48 | 27.56 | 28.06 | 1,619,340 | -0.86(-2.98%) |
Jul 16, 2021 | 30.88 | 30.99 | 28.82 | 28.92 | 1,555,669 | -1.77(-5.77%) |
Jul 15, 2021 | 30.46 | 31.14 | 30.38 | 30.69 | 847,504 | -0.19(-0.62%) |
Jul 14, 2021 | 31.12 | 31.96 | 30.84 | 30.88 | 744,574 | +0.14(+0.44%) |
Jul 13, 2021 | 31.76 | 31.84 | 30.64 | 30.75 | 1,096,538 | -0.94(-2.98%) |
Jul 12, 2021 | 30.96 | 31.97 | 30.67 | 31.69 | 785,024 | +0.28(+0.90%) |
Jul 09, 2021 | 30.97 | 31.70 | 30.65 | 31.41 | 1,047,116 | +1.14(+3.78%) |
Jul 08, 2021 | 29.97 | 30.81 | 29.75 | 30.27 | 1,170,360 | -0.53(-1.71%) |
Jul 07, 2021 | 30.68 | 31.51 | 30.53 | 30.79 | 1,176,935 | -0.04(-0.12%) |
Jul 06, 2021 | 32.25 | 32.48 | 30.64 | 30.83 | 1,610,073 | -1.46(-4.53%) |
Jul 02, 2021 | 32.04 | 32.58 | 31.53 | 32.29 | 816,990 | +0.07(+0.23%) |
Jul 01, 2021 | 32.12 | 32.65 | 31.83 | 32.22 | 1,328,777 | +0.60(+1.90%) |
Jun 30, 2021 | 31.42 | 31.96 | 31.27 | 31.62 | 1,712,313 | +0.26(+0.84%) |
Jun 29, 2021 | 31.56 | 32.05 | 31.04 | 31.36 | 1,068,646 | +0.29(+0.94%) |
Jun 28, 2021 | 31.67 | 31.71 | 30.89 | 31.06 | 1,230,287 | -0.65(-2.06%) |
Jun 25, 2021 | 32.37 | 32.98 | 31.54 | 31.72 | 4,083,607 | -0.46(-1.44%) |
Jun 24, 2021 | 31.64 | 32.53 | 31.22 | 32.18 | 1,459,180 | +0.96(+3.08%) |
Jun 23, 2021 | 31.18 | 31.70 | 30.76 | 31.22 | 1,356,520 | +0.05(+0.15%) |
Jun 22, 2021 | 30.69 | 31.43 | 30.29 | 31.17 | 1,742,504 | +0.69(+2.27%) |
Jun 21, 2021 | 30.33 | 30.88 | 30.21 | 30.48 | 1,062,810 | +0.64(+2.13%) |
Jun 18, 2021 | 30.76 | 31.04 | 29.51 | 29.85 | 2,265,614 | -1.19(-3.83%) |
Jun 17, 2021 | 33.07 | 33.23 | 30.27 | 31.04 | 2,374,731 | -2.21(-6.64%) |
Jun 16, 2021 | 33.40 | 33.60 | 32.97 | 33.25 | 831,328 | -0.20(-0.60%) |
Jun 15, 2021 | 33.08 | 33.47 | 32.65 | 33.45 | 904,486 | +0.46(+1.41%) |
Jun 14, 2021 | 33.86 | 34.16 | 32.73 | 32.98 | 1,345,156 | -1.01(-2.97%) |
Jun 11, 2021 | 34.15 | 34.48 | 33.70 | 33.99 | 999,680 | +0.21(+0.62%) |
Jun 10, 2021 | 34.70 | 35.12 | 33.76 | 33.78 | 1,176,606 | -0.64(-1.85%) |
Jun 09, 2021 | 34.96 | 35.32 | 33.89 | 34.42 | 1,344,878 | +0.96(+2.88%) |
Jun 08, 2021 | 32.91 | 33.74 | 32.12 | 33.45 | 1,400,860 | +0.40(+1.21%) |
Jun 07, 2021 | 33.81 | 34.04 | 32.75 | 33.05 | 1,324,419 | -0.74(-2.18%) |
Jun 04, 2021 | 34.05 | 34.05 | 33.34 | 33.79 | 973,549 | -0.01(-0.03%) |
Jun 03, 2021 | 33.53 | 34.03 | 32.97 | 33.80 | 1,234,542 | +0.05(+0.16%) |
Jun 02, 2021 | 34.07 | 34.24 | 33.39 | 33.74 | 1,219,237 | -0.21(-0.62%) |
Jun 01, 2021 | 33.22 | 34.14 | 33.14 | 33.95 | 1,299,854 | +1.31(+4.01%) |
May 28, 2021 | 32.69 | 32.77 | 32.14 | 32.65 | 921,797 | +0.13(+0.39%) |
May 27, 2021 | 32.53 | 32.89 | 31.85 | 32.52 | 1,216,644 | +0.44(+1.36%) |
May 26, 2021 | 31.22 | 32.12 | 31.14 | 32.08 | 1,401,121 | +0.83(+2.65%) |
May 25, 2021 | 31.25 | 31.74 | 31.09 | 31.26 | 2,050,350 | +0.15(+0.47%) |
May 24, 2021 | 30.96 | 31.14 | 30.47 | 31.11 | 959,077 | +0.32(+1.03%) |
May 21, 2021 | 30.68 | 31.05 | 30.35 | 30.79 | 1,063,209 | +0.46(+1.53%) |
May 20, 2021 | 30.83 | 31.04 | 30.10 | 30.33 | 1,338,873 | +0.15(+0.48%) |
May 19, 2021 | 30.44 | 30.70 | 29.83 | 30.18 | 1,314,174 | -0.92(-2.95%) |
May 18, 2021 | 31.69 | 31.80 | 31.04 | 31.10 | 1,407,858 | -0.44(-1.38%) |
May 17, 2021 | 30.52 | 31.67 | 30.44 | 31.54 | 1,309,743 | +0.91(+2.97%) |
May 14, 2021 | 30.68 | 30.86 | 30.28 | 30.63 | 1,108,048 | +0.17(+0.57%) |
May 13, 2021 | 29.45 | 30.73 | 28.99 | 30.46 | 1,832,676 | +1.19(+4.07%) |
May 12, 2021 | 30.69 | 30.86 | 29.12 | 29.27 | 1,436,410 | -1.69(-5.45%) |
May 11, 2021 | 30.23 | 31.00 | 29.84 | 30.95 | 1,411,199 | +0.16(+0.53%) |
May 10, 2021 | 31.57 | 32.04 | 30.71 | 30.79 | 1,295,371 | -0.44(-1.41%) |
May 07, 2021 | 31.29 | 31.79 | 30.90 | 31.23 | 1,002,295 | -0.02(-0.06%) |
May 06, 2021 | 30.49 | 31.28 | 29.69 | 31.25 | 1,558,869 | +0.78(+2.58%) |
May 05, 2021 | 30.30 | 30.82 | 28.75 | 30.46 | 2,701,414 | +2.03(+7.14%) |
May 04, 2021 | 27.74 | 28.47 | 26.63 | 28.44 | 1,473,802 | +0.47(+1.68%) |
May 03, 2021 | 27.83 | 28.48 | 27.47 | 27.97 | 1,337,679 | +0.73(+2.68%) |
Apr 30, 2021 | 27.80 | 28.20 | 27.19 | 27.24 | 1,347,321 | -0.87(-3.08%) |
Apr 29, 2021 | 28.72 | 29.05 | 27.88 | 28.10 | 1,175,981 | -0.16(-0.57%) |
Apr 28, 2021 | 28.15 | 28.45 | 27.92 | 28.26 | 901,275 | +0.29(+1.03%) |
Apr 27, 2021 | 28.01 | 28.25 | 27.70 | 27.98 | 785,231 | -0.24(-0.86%) |
Apr 26, 2021 | 27.11 | 28.35 | 27.11 | 28.22 | 1,517,791 | +1.16(+4.30%) |
Apr 23, 2021 | 26.21 | 27.16 | 26.14 | 27.06 | 1,020,442 | +1.00(+3.84%) |
Apr 22, 2021 | 26.79 | 26.87 | 25.96 | 26.05 | 910,788 | -0.70(-2.63%) |
Apr 21, 2021 | 26.10 | 26.92 | 26.10 | 26.76 | 845,231 | +0.51(+1.96%) |
Apr 20, 2021 | 26.73 | 26.81 | 25.41 | 26.24 | 1,493,178 | -0.68(-2.51%) |
Apr 19, 2021 | 27.36 | 27.52 | 26.78 | 26.92 | 1,156,298 | -0.24(-0.90%) |
Apr 16, 2021 | 27.48 | 27.91 | 27.03 | 27.16 | 1,320,709 | +0.14(+0.50%) |
Apr 15, 2021 | 27.05 | 27.20 | 26.70 | 27.03 | 1,079,573 | +0.31(+1.15%) |
Apr 14, 2021 | 25.83 | 26.88 | 25.83 | 26.72 | 1,329,191 | +0.76(+2.92%) |
Apr 13, 2021 | 26.24 | 26.45 | 25.60 | 25.96 | 1,315,038 | -0.21(-0.79%) |
Apr 12, 2021 | 25.25 | 26.17 | 25.21 | 26.17 | 1,583,493 | +1.06(+4.20%) |
Apr 09, 2021 | 24.73 | 25.12 | 24.55 | 25.12 | 1,527,503 | +0.38(+1.53%) |
Apr 08, 2021 | 25.73 | 25.80 | 24.69 | 24.74 | 1,520,920 | -0.97(-3.79%) |
Apr 07, 2021 | 25.97 | 26.06 | 25.58 | 25.71 | 811,503 | -0.24(-0.94%) |
Apr 06, 2021 | 26.20 | 26.41 | 25.59 | 25.96 | 1,325,121 | -0.19(-0.72%) |
Apr 05, 2021 | 25.80 | 26.18 | 25.72 | 26.14 | 1,441,377 | +0.71(+2.80%) |
Apr 01, 2021 | 25.38 | 25.58 | 25.13 | 25.43 | 1,109,036 | +0.26(+1.04%) |
Mar 31, 2021 | 25.28 | 26.11 | 25.11 | 25.17 | 2,343,309 | +0.12(+0.47%) |
Mar 30, 2021 | 25.58 | 25.70 | 24.50 | 25.05 | 1,892,715 | -0.39(-1.52%) |
Mar 29, 2021 | 24.85 | 25.69 | 24.80 | 25.44 | 1,892,659 | +0.50(+1.99%) |
Mar 26, 2021 | 24.00 | 24.99 | 23.73 | 24.95 | 1,441,237 | +1.24(+5.21%) |
Mar 25, 2021 | 22.10 | 23.86 | 22.06 | 23.71 | 1,630,997 | +1.30(+5.79%) |
Mar 24, 2021 | 22.82 | 23.37 | 22.40 | 22.41 | 1,004,977 | -0.16(-0.72%) |
Mar 23, 2021 | 23.96 | 24.17 | 22.20 | 22.57 | 2,438,134 | -1.70(-7.02%) |
Mar 22, 2021 | 23.91 | 24.48 | 23.37 | 24.28 | 1,504,450 | +0.32(+1.32%) |
Mar 19, 2021 | 24.22 | 24.25 | 23.36 | 23.96 | 2,182,147 | -0.23(-0.97%) |
Mar 18, 2021 | 24.75 | 25.21 | 24.13 | 24.20 | 1,441,091 | -0.59(-2.37%) |
Mar 17, 2021 | 23.90 | 24.80 | 23.79 | 24.78 | 1,390,337 | +0.99(+4.17%) |
Mar 16, 2021 | 23.99 | 24.05 | 23.02 | 23.79 | 2,153,397 | -0.26(-1.09%) |
Mar 15, 2021 | 26.22 | 26.22 | 23.15 | 24.05 | 5,044,969 | -1.87(-7.20%) |
Mar 12, 2021 | 24.67 | 26.03 | 24.53 | 25.92 | 2,236,923 | +1.25(+5.08%) |
Mar 11, 2021 | 24.54 | 25.28 | 24.26 | 24.67 | 1,714,457 | +0.37(+1.52%) |
Mar 10, 2021 | 23.23 | 24.51 | 23.21 | 24.30 | 1,131,920 | +1.06(+4.58%) |
Mar 09, 2021 | 23.96 | 24.21 | 22.96 | 23.23 | 1,832,775 | -0.53(-2.24%) |
Mar 08, 2021 | 24.81 | 25.00 | 23.72 | 23.76 | 2,219,703 | -0.95(-3.83%) |
Mar 05, 2021 | 23.96 | 24.77 | 23.33 | 24.71 | 2,861,851 | +1.19(+5.06%) |
Mar 04, 2021 | 23.04 | 24.22 | 22.90 | 23.52 | 3,919,444 | +0.52(+2.27%) |
Mar 03, 2021 | 22.10 | 23.09 | 22.03 | 23.00 | 3,272,169 | +0.97(+4.42%) |
Mar 02, 2021 | 21.65 | 22.25 | 21.64 | 22.02 | 1,671,473 | +0.37(+1.71%) |
Mar 01, 2021 | 21.74 | 21.92 | 21.57 | 21.65 | 1,386,527 | +0.43(+2.04%) |
Feb 26, 2021 | 21.52 | 21.73 | 21.01 | 21.22 | 2,153,429 | -0.15(-0.72%) |
Feb 25, 2021 | 22.30 | 22.47 | 21.33 | 21.37 | 2,246,651 | -1.04(-4.63%) |
Feb 24, 2021 | 22.36 | 22.69 | 22.05 | 22.41 | 2,011,761 | +0.11(+0.48%) |
Feb 23, 2021 | 22.38 | 22.51 | 21.52 | 22.30 | 1,714,146 | -0.40(-1.77%) |
Feb 22, 2021 | 23.15 | 23.33 | 22.55 | 22.71 | 2,488,927 | -0.46(-2.00%) |
Feb 19, 2021 | 22.37 | 23.41 | 22.37 | 23.17 | 2,369,184 | +0.98(+4.43%) |
Feb 18, 2021 | 22.96 | 23.37 | 22.17 | 22.19 | 2,029,838 | -0.97(-4.20%) |
Feb 17, 2021 | 23.55 | 24.06 | 23.13 | 23.16 | 1,580,975 | -0.36(-1.52%) |
Feb 16, 2021 | 23.39 | 24.01 | 23.31 | 23.52 | 2,494,232 | +0.18(+0.77%) |
Feb 12, 2021 | 25.38 | 25.38 | 22.78 | 23.34 | 2,981,360 | -1.21(-4.91%) |
Feb 11, 2021 | 24.06 | 24.65 | 23.53 | 24.55 | 1,908,777 | +0.59(+2.46%) |
Feb 10, 2021 | 24.69 | 24.71 | 23.85 | 23.96 | 830,129 | -0.41(-1.69%) |
Feb 09, 2021 | 24.45 | 24.67 | 23.96 | 24.37 | 662,331 | -0.21(-0.87%) |
Feb 08, 2021 | 24.88 | 25.13 | 24.40 | 24.58 | 1,042,703 | +0.06(+0.25%) |
Feb 05, 2021 | 24.21 | 24.73 | 23.98 | 24.52 | 970,789 | +0.59(+2.46%) |
Feb 04, 2021 | 23.55 | 24.24 | 23.30 | 23.93 | 884,255 | +0.29(+1.21%) |
Feb 03, 2021 | 23.41 | 23.86 | 23.28 | 23.64 | 926,245 | +0.01(+0.04%) |
Feb 02, 2021 | 24.23 | 24.36 | 23.26 | 23.63 | 1,110,857 | -0.26(-1.08%) |
Feb 01, 2021 | 23.89 | 24.18 | 23.46 | 23.89 | 1,183,765 | +0.38(+1.59%) |
Jan 29, 2021 | 24.69 | 24.69 | 22.90 | 23.52 | 2,057,160 | -1.04(-4.25%) |
Jan 28, 2021 | 24.54 | 25.33 | 24.28 | 24.56 | 1,295,491 | +0.21(+0.84%) |
Jan 27, 2021 | 23.38 | 24.78 | 22.90 | 24.36 | 1,537,278 | +0.44(+1.83%) |
Jan 26, 2021 | 24.24 | 24.38 | 23.67 | 23.92 | 1,104,405 | -0.21(-0.89%) |
Jan 25, 2021 | 24.35 | 24.54 | 22.96 | 24.13 | 1,480,000 | -0.29(-1.17%) |
Jan 22, 2021 | 23.71 | 24.60 | 23.21 | 24.42 | 1,591,029 | +0.33(+1.37%) |
Jan 21, 2021 | 25.31 | 25.60 | 24.08 | 24.09 | 1,268,298 | -1.22(-4.83%) |
Jan 20, 2021 | 25.89 | 26.22 | 25.29 | 25.31 | 1,098,444 | -0.31(-1.22%) |
Jan 19, 2021 | 24.55 | 25.67 | 24.46 | 25.63 | 1,295,350 | +1.45(+5.98%) |
Jan 15, 2021 | 24.27 | 24.58 | 23.81 | 24.18 | 1,290,541 | -0.15(-0.62%) |
Jan 14, 2021 | 24.46 | 24.91 | 24.24 | 24.33 | 1,259,129 | +0.21(+0.85%) |
Jan 13, 2021 | 24.38 | 24.52 | 23.59 | 24.13 | 1,610,348 | -0.16(-0.66%) |
Jan 12, 2021 | 24.40 | 24.64 | 23.97 | 24.29 | 1,358,322 | -0.12(-0.48%) |
Jan 11, 2021 | 24.05 | 24.69 | 23.67 | 24.40 | 1,080,634 | -0.18(-0.73%) |
Jan 08, 2021 | 26.07 | 26.07 | 24.22 | 24.58 | 1,732,481 | -0.32(-1.29%) |
Jan 07, 2021 | 25.38 | 25.72 | 24.37 | 24.90 | 1,329,479 | -0.15(-0.61%) |
Jan 06, 2021 | 23.37 | 25.81 | 23.11 | 25.05 | 2,465,918 | +1.51(+6.41%) |
Jan 05, 2021 | 22.21 | 23.73 | 22.21 | 23.55 | 1,554,796 | +1.38(+6.25%) |